Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 9.830 | 9.830 | 9.712 | 9.768 | 136,169 | +0.04(+0.36%) |
Jan 30, 2012 | 9.669 | 9.755 | 9.654 | 9.733 | 102,670 | -0.01(-0.06%) |
Jan 27, 2012 | 9.737 | 9.739 | 9.711 | 9.739 | 9,103 | +0.01(+0.06%) |
Jan 26, 2012 | 9.835 | 9.835 | 9.733 | 9.733 | 17,728 | -0.05(-0.54%) |
Jan 25, 2012 | 9.775 | 9.786 | 9.660 | 9.786 | 57,508 | +0.13(+1.37%) |
Jan 24, 2012 | 9.659 | 9.670 | 9.581 | 9.654 | 47,176 | +0.02(+0.21%) |
Jan 23, 2012 | 9.717 | 9.719 | 9.614 | 9.634 | 90,176 | -0.00(-0.03%) |
Jan 20, 2012 | 9.670 | 9.670 | 9.623 | 9.637 | 203,133 | -0.03(-0.27%) |
Jan 19, 2012 | 9.660 | 9.682 | 9.628 | 9.662 | 107,336 | +0.07(+0.77%) |
Jan 18, 2012 | 9.443 | 9.588 | 9.443 | 9.588 | 102,158 | +0.13(+1.40%) |
Jan 17, 2012 | 9.505 | 9.505 | 9.447 | 9.455 | 109,850 | +0.07(+0.79%) |
Jan 13, 2012 | 9.386 | 9.398 | 9.320 | 9.382 | 312,643 | -0.06(-0.61%) |
Jan 12, 2012 | 9.535 | 9.535 | 9.276 | 9.440 | 60,512 | +0.04(+0.46%) |
Jan 11, 2012 | 9.382 | 9.405 | 9.371 | 9.396 | 57,872 | +0.03(+0.28%) |
Jan 10, 2012 | 9.403 | 9.403 | 9.336 | 9.370 | 140,095 | +0.09(+0.98%) |
Jan 09, 2012 | 9.289 | 9.293 | 9.228 | 9.279 | 84,771 | +0.01(+0.10%) |
Jan 06, 2012 | 9.299 | 9.299 | 9.203 | 9.270 | 309,787 | +0.03(+0.29%) |
Jan 05, 2012 | 9.185 | 9.268 | 9.119 | 9.243 | 184,814 | +0.06(+0.62%) |
Jan 04, 2012 | 9.126 | 9.186 | 9.091 | 9.186 | 449,712 | +0.13(+1.46%) |
Dec 30, 2011 | 9.035 | 9.061 | 9.034 | 9.054 | 31,462 | +0.02(+0.20%) |
Dec 29, 2011 | 9.001 | 9.052 | 9.001 | 9.035 | 28,469 | +0.06(+0.68%) |
Dec 28, 2011 | 9.101 | 9.101 | 8.964 | 8.975 | 37,265 | -0.10(-1.15%) |
Dec 27, 2011 | 9.052 | 9.105 | 9.052 | 9.079 | 31,507 | +0.03(+0.30%) |
Dec 23, 2011 | 9.044 | 9.052 | 9.009 | 9.052 | 23,508 | +0.14(+1.53%) |
Dec 21, 2011 | 8.988 | 8.988 | 8.826 | 8.916 | 28,537 | -0.09(-1.02%) |
Dec 20, 2011 | 8.888 | 9.008 | 8.888 | 9.008 | 54,470 | +0.26(+3.00%) |
Dec 19, 2011 | 8.917 | 8.917 | 8.729 | 8.745 | 67,510 | -0.12(-1.32%) |
Dec 16, 2011 | 8.866 | 8.954 | 8.835 | 8.862 | 119,977 | +0.06(+0.72%) |
Dec 15, 2011 | 8.896 | 8.896 | 8.784 | 8.799 | 48,382 | +0.00(+0.04%) |
Dec 14, 2011 | 8.866 | 8.866 | 8.756 | 8.795 | 46,475 | -0.13(-1.45%) |
Dec 13, 2011 | 9.110 | 9.110 | 8.899 | 8.925 | 52,469 | -0.11(-1.21%) |
Dec 12, 2011 | 9.048 | 9.048 | 8.975 | 9.034 | 39,351 | -0.12(-1.29%) |
Dec 09, 2011 | 9.026 | 9.158 | 9.026 | 9.153 | 41,817 | +0.17(+1.84%) |
Dec 08, 2011 | 9.123 | 9.135 | 8.987 | 8.987 | 248,566 | -0.13(-1.46%) |
Dec 07, 2011 | 9.147 | 9.147 | 9.035 | 9.120 | 62,732 | -0.04(-0.39%) |
Dec 06, 2011 | 9.220 | 9.220 | 9.126 | 9.156 | 81,067 | -0.02(-0.16%) |
Dec 05, 2011 | 9.204 | 9.243 | 9.165 | 9.171 | 72,150 | +0.08(+0.89%) |
Dec 02, 2011 | 9.147 | 9.197 | 9.086 | 9.091 | 137,760 | -0.01(-0.08%) |
Dec 01, 2011 | 9.032 | 9.119 | 9.014 | 9.098 | 304,609 | +0.05(+0.50%) |
Nov 30, 2011 | 8.902 | 9.053 | 8.902 | 9.052 | 362,215 | +0.33(+3.75%) |
Nov 29, 2011 | 8.812 | 8.812 | 8.706 | 8.724 | 46,829 | -0.00(-0.05%) |
Nov 28, 2011 | 8.675 | 8.764 | 8.675 | 8.729 | 108,477 | +0.26(+3.06%) |
Nov 25, 2011 | 8.536 | 8.572 | 8.469 | 8.469 | 42,240 | -0.09(-1.01%) |
Nov 23, 2011 | 8.635 | 8.651 | 8.526 | 8.556 | 133,125 | -0.15(-1.72%) |
Nov 22, 2011 | 8.689 | 8.753 | 8.662 | 8.706 | 248,395 | -0.02(-0.26%) |
Nov 21, 2011 | 8.780 | 8.780 | 8.657 | 8.729 | 185,160 | -0.18(-1.97%) |
Nov 18, 2011 | 9.015 | 9.015 | 8.890 | 8.904 | 194,328 | -0.04(-0.45%) |
Nov 17, 2011 | 9.110 | 9.110 | 8.920 | 8.944 | 83,030 | -0.18(-2.02%) |
Nov 16, 2011 | 9.199 | 9.267 | 9.114 | 9.129 | 126,686 | -0.15(-1.59%) |
Nov 15, 2011 | 9.196 | 9.314 | 9.160 | 9.276 | 88,133 | +0.10(+1.06%) |
Nov 14, 2011 | 9.275 | 9.275 | 9.154 | 9.179 | 35,287 | -0.07(-0.76%) |
Nov 11, 2011 | 9.174 | 9.261 | 9.163 | 9.249 | 43,986 | +0.16(+1.79%) |
Nov 10, 2011 | 9.174 | 9.174 | 9.018 | 9.086 | 118,923 | +0.02(+0.19%) |
Nov 09, 2011 | 9.283 | 9.283 | 9.061 | 9.069 | 332,293 | -0.35(-3.72%) |
Nov 08, 2011 | 9.403 | 9.438 | 9.285 | 9.419 | 85,599 | +0.11(+1.21%) |
Nov 07, 2011 | 9.241 | 9.307 | 9.197 | 9.306 | 158,263 | +0.03(+0.28%) |
Nov 04, 2011 | 9.183 | 9.296 | 9.182 | 9.280 | 41,874 | -0.05(-0.52%) |
Nov 03, 2011 | 9.209 | 9.328 | 9.115 | 9.328 | 49,615 | +0.22(+2.40%) |
Nov 02, 2011 | 9.115 | 9.145 | 9.045 | 9.109 | 169,109 | +0.11(+1.20%) |
Nov 01, 2011 | 9.014 | 9.105 | 8.965 | 9.001 | 184,293 | -0.28(-3.06%) |
Oct 31, 2011 | 9.373 | 9.373 | 9.285 | 9.285 | 100,645 | -0.17(-1.80%) |
Oct 28, 2011 | 9.391 | 9.464 | 9.390 | 9.455 | 165,958 | +0.02(+0.23%) |
Oct 27, 2011 | 9.405 | 9.504 | 9.321 | 9.434 | 222,960 | +0.29(+3.17%) |
Oct 26, 2011 | 9.154 | 9.221 | 8.996 | 9.144 | 266,524 | +0.04(+0.47%) |
Oct 25, 2011 | 9.283 | 9.283 | 9.102 | 9.102 | 245,826 | -0.21(-2.26%) |
Oct 24, 2011 | 9.168 | 9.336 | 9.152 | 9.312 | 96,947 | +0.23(+2.53%) |
Oct 21, 2011 | 9.110 | 9.123 | 9.016 | 9.083 | 36,554 | +0.12(+1.33%) |
Oct 20, 2011 | 8.981 | 8.981 | 8.838 | 8.964 | 21,519 | -0.03(-0.35%) |
Oct 19, 2011 | 9.126 | 9.142 | 8.982 | 8.995 | 67,926 | -0.16(-1.79%) |
Oct 18, 2011 | 9.036 | 9.188 | 8.985 | 9.160 | 85,291 | +0.14(+1.51%) |
Oct 17, 2011 | 9.188 | 9.188 | 9.014 | 9.023 | 194,624 | -0.16(-1.70%) |
Oct 14, 2011 | 9.141 | 9.197 | 9.110 | 9.179 | 100,862 | +0.12(+1.35%) |
Oct 13, 2011 | 8.986 | 9.056 | 8.947 | 9.056 | 95,234 | +0.07(+0.73%) |
Oct 12, 2011 | 8.998 | 9.060 | 8.989 | 8.990 | 254,103 | +0.08(+0.91%) |
Oct 11, 2011 | 8.786 | 8.915 | 8.786 | 8.909 | 55,848 | +0.08(+0.95%) |
Oct 10, 2011 | 8.690 | 8.825 | 8.681 | 8.825 | 137,132 | +0.29(+3.45%) |
Oct 07, 2011 | 8.628 | 8.646 | 8.507 | 8.531 | 209,968 | -0.11(-1.23%) |
Oct 06, 2011 | 8.455 | 8.637 | 8.455 | 8.637 | 33,221 | +0.16(+1.89%) |
Oct 05, 2011 | 8.286 | 8.476 | 8.231 | 8.476 | 83,133 | +0.19(+2.29%) |
Oct 04, 2011 | 7.943 | 8.286 | 7.883 | 8.286 | 196,759 | +0.23(+2.83%) |
Oct 03, 2011 | 8.256 | 8.340 | 8.059 | 8.059 | 97,574 | -0.27(-3.27%) |
Sep 30, 2011 | 8.427 | 8.443 | 8.327 | 8.331 | 52,366 | -0.20(-2.32%) |
Sep 29, 2011 | 8.719 | 8.744 | 8.387 | 8.529 | 113,466 | -0.06(-0.75%) |
Sep 28, 2011 | 8.825 | 8.825 | 8.589 | 8.594 | 42,788 | -0.17(-1.89%) |
Sep 27, 2011 | 8.821 | 8.907 | 8.751 | 8.759 | 117,119 | +0.09(+1.08%) |
Sep 26, 2011 | 8.580 | 8.666 | 8.431 | 8.666 | 67,949 | +0.12(+1.44%) |
Sep 23, 2011 | 8.435 | 8.569 | 8.435 | 8.542 | 271,205 | +0.06(+0.70%) |
Sep 22, 2011 | 8.541 | 8.581 | 8.376 | 8.483 | 259,263 | -0.28(-3.16%) |
Sep 21, 2011 | 8.950 | 9.021 | 8.759 | 8.759 | 186,153 | -0.18(-1.98%) |
Sep 20, 2011 | 9.069 | 9.107 | 8.931 | 8.936 | 203,403 | -0.07(-0.77%) |
Sep 19, 2011 | 8.887 | 9.050 | 8.832 | 9.006 | 471,629 | -0.02(-0.18%) |
Sep 16, 2011 | 9.041 | 9.058 | 8.994 | 9.022 | 248,852 | +0.05(+0.57%) |
Sep 15, 2011 | 8.967 | 8.997 | 8.878 | 8.971 | 247,609 | +0.10(+1.09%) |
Sep 14, 2011 | 8.769 | 8.960 | 8.735 | 8.875 | 72,124 | +0.15(+1.73%) |
Sep 13, 2011 | 8.658 | 8.751 | 8.586 | 8.724 | 163,727 | +0.13(+1.56%) |
Sep 12, 2011 | 8.392 | 8.592 | 8.392 | 8.590 | 102,136 | +0.13(+1.49%) |
Sep 09, 2011 | 8.647 | 8.647 | 8.455 | 8.464 | 37,640 | -0.24(-2.80%) |
Sep 08, 2011 | 8.683 | 8.819 | 8.683 | 8.708 | 108,816 | -0.06(-0.71%) |
Sep 07, 2011 | 8.655 | 8.770 | 8.654 | 8.770 | 91,053 | +0.24(+2.76%) |
Sep 06, 2011 | 8.332 | 8.535 | 8.293 | 8.535 | 163,407 | -0.01(-0.06%) |
Sep 02, 2011 | 8.570 | 8.661 | 8.529 | 8.540 | 110,646 | -0.23(-2.58%) |
Sep 01, 2011 | 8.887 | 8.961 | 8.762 | 8.767 | 103,154 | -0.15(-1.69%) |
Aug 31, 2011 | 8.962 | 9.008 | 8.852 | 8.917 | 282,219 | -0.02(-0.19%) |
Aug 30, 2011 | 8.825 | 8.935 | 8.757 | 8.935 | 52,383 | +0.11(+1.27%) |
Aug 29, 2011 | 8.642 | 8.823 | 8.642 | 8.823 | 79,341 | +0.29(+3.37%) |
Aug 26, 2011 | 8.297 | 8.550 | 8.223 | 8.535 | 206,400 | +0.18(+2.16%) |
Aug 25, 2011 | 8.568 | 8.568 | 8.343 | 8.355 | 50,027 | -0.14(-1.69%) |
Aug 24, 2011 | 8.430 | 8.504 | 8.354 | 8.498 | 67,858 | +0.11(+1.29%) |
Aug 23, 2011 | 8.186 | 8.417 | 8.186 | 8.390 | 91,591 | +0.32(+4.00%) |
Aug 22, 2011 | 8.188 | 8.223 | 8.067 | 8.067 | 125,457 | -0.01(-0.13%) |
Aug 19, 2011 | 8.110 | 8.313 | 8.051 | 8.078 | 196,815 | -0.15(-1.77%) |
Aug 18, 2011 | 8.422 | 8.422 | 8.157 | 8.223 | 231,597 | -0.43(-5.00%) |
Aug 17, 2011 | 8.762 | 8.793 | 8.580 | 8.656 | 97,893 | -0.07(-0.75%) |
Aug 16, 2011 | 8.768 | 8.768 | 8.612 | 8.721 | 144,169 | -0.07(-0.75%) |
Aug 15, 2011 | 8.726 | 8.787 | 8.681 | 8.787 | 76,871 | +0.14(+1.63%) |
Aug 12, 2011 | 8.683 | 8.683 | 8.550 | 8.646 | 115,323 | +0.02(+0.24%) |
Aug 11, 2011 | 8.306 | 8.655 | 8.262 | 8.625 | 137,684 | +0.41(+4.97%) |
Aug 10, 2011 | 8.421 | 8.477 | 8.205 | 8.217 | 482,100 | -0.29(-3.44%) |
Aug 09, 2011 | 8.425 | 8.539 | 8.043 | 8.510 | 659,141 | +0.36(+4.41%) |
Aug 08, 2011 | 8.394 | 8.557 | 8.131 | 8.150 | 833,894 | -0.58(-6.59%) |
Aug 05, 2011 | 8.732 | 9.040 | 8.519 | 8.726 | 416,186 | -0.09(-1.06%) |
Aug 04, 2011 | 9.207 | 9.207 | 8.819 | 8.819 | 281,384 | -0.45(-4.83%) |
Aug 03, 2011 | 9.202 | 9.267 | 9.034 | 9.267 | 375,823 | +0.08(+0.87%) |
Aug 02, 2011 | 9.425 | 9.439 | 9.181 | 9.187 | 139,662 | -0.25(-2.68%) |
Aug 01, 2011 | 9.766 | 9.766 | 9.351 | 9.439 | 257,503 | -0.04(-0.43%) |
Jul 29, 2011 | 9.435 | 9.562 | 9.393 | 9.480 | 112,864 | -0.03(-0.32%) |
Jul 28, 2011 | 9.467 | 9.630 | 9.467 | 9.511 | 127,230 | -0.01(-0.12%) |
Jul 27, 2011 | 9.694 | 9.707 | 9.502 | 9.522 | 1,518,129 | -0.25(-2.53%) |
Jul 26, 2011 | 9.746 | 9.791 | 9.746 | 9.770 | 107,214 | -0.01(-0.14%) |
Jul 25, 2011 | 9.740 | 9.826 | 9.732 | 9.784 | 25,128 | -0.04(-0.45%) |
Jul 22, 2011 | 9.801 | 9.840 | 9.757 | 9.828 | 126,715 | +0.07(+0.73%) |
Jul 21, 2011 | 9.743 | 9.804 | 9.719 | 9.757 | 127,607 | +0.06(+0.58%) |
Jul 20, 2011 | 9.791 | 9.792 | 9.670 | 9.701 | 137,375 | -0.02(-0.16%) |
Jul 19, 2011 | 9.570 | 9.730 | 9.570 | 9.716 | 58,617 | +0.19(+2.00%) |
Jul 18, 2011 | 9.555 | 9.555 | 9.458 | 9.526 | 51,171 | -0.06(-0.65%) |
Jul 15, 2011 | 9.604 | 9.604 | 9.487 | 9.589 | 50,530 | +0.07(+0.75%) |
Jul 14, 2011 | 9.652 | 9.652 | 9.504 | 9.517 | 86,318 | -0.09(-0.95%) |
Jul 13, 2011 | 9.595 | 9.702 | 9.595 | 9.608 | 122,106 | -0.01(-0.08%) |
Jul 12, 2011 | 9.634 | 9.659 | 9.609 | 9.616 | 24,693 | -0.00(-0.02%) |
Jul 11, 2011 | 9.720 | 9.750 | 9.618 | 9.618 | 122,586 | -0.23(-2.36%) |
Jul 08, 2011 | 9.782 | 9.851 | 9.749 | 9.850 | 89,257 | -0.04(-0.43%) |
Jul 07, 2011 | 9.848 | 9.921 | 9.833 | 9.893 | 1,494,979 | +0.15(+1.52%) |
Jul 06, 2011 | 9.740 | 9.772 | 9.714 | 9.745 | 85,380 | +0.03(+0.29%) |
Jul 05, 2011 | 9.700 | 9.738 | 9.667 | 9.717 | 178,710 | +0.02(+0.20%) |
Jul 01, 2011 | 9.541 | 9.698 | 9.541 | 9.698 | 121,694 | +0.16(+1.69%) |
Jun 30, 2011 | 9.481 | 9.550 | 9.474 | 9.537 | 121,694 | +0.11(+1.20%) |
Jun 29, 2011 | 9.451 | 9.456 | 9.371 | 9.424 | 53,859 | +0.04(+0.44%) |
Jun 28, 2011 | 9.314 | 9.383 | 9.312 | 9.383 | 72,913 | +0.15(+1.58%) |
Jun 27, 2011 | 9.101 | 9.272 | 9.101 | 9.237 | 261,094 | +0.11(+1.20%) |
Jun 24, 2011 | 9.243 | 9.243 | 9.126 | 9.127 | 31,258 | -0.11(-1.23%) |
Jun 23, 2011 | 9.084 | 9.241 | 9.043 | 9.241 | 52,051 | +0.05(+0.49%) |
Jun 22, 2011 | 9.240 | 9.267 | 9.195 | 9.195 | 52,109 | -0.05(-0.52%) |
Jun 21, 2011 | 9.092 | 9.243 | 9.065 | 9.243 | 291,701 | +0.22(+2.43%) |
Jun 20, 2011 | 9.046 | 9.046 | 8.940 | 9.024 | 33,946 | +0.02(+0.22%) |
Jun 17, 2011 | 9.047 | 9.092 | 8.986 | 9.004 | 98,625 | -0.01(-0.06%) |
Jun 16, 2011 | 9.033 | 9.080 | 8.935 | 9.009 | 319,107 | -0.05(-0.53%) |
Jun 15, 2011 | 9.128 | 9.170 | 9.045 | 9.057 | 147,835 | -0.15(-1.63%) |
Jun 14, 2011 | 9.150 | 9.236 | 9.150 | 9.207 | 98,747 | +0.13(+1.43%) |
Jun 13, 2011 | 9.082 | 9.128 | 9.054 | 9.077 | 73,350 | -0.02(-0.21%) |
Jun 10, 2011 | 9.185 | 9.185 | 9.093 | 9.096 | 248,865 | -0.14(-1.48%) |
Jun 09, 2011 | 9.211 | 9.269 | 9.195 | 9.233 | 51,495 | +0.03(+0.32%) |
Jun 08, 2011 | 9.286 | 9.286 | 9.183 | 9.203 | 72,753 | -0.08(-0.91%) |
Jun 07, 2011 | 9.336 | 9.352 | 9.288 | 9.288 | 145,691 | -0.01(-0.09%) |
Jun 06, 2011 | 9.391 | 9.401 | 9.293 | 9.297 | 227,079 | -0.10(-1.10%) |
Jun 03, 2011 | 9.421 | 9.490 | 9.393 | 9.400 | 142,480 | -0.06(-0.59%) |
May 24, 2011 | 9.501 | 9.501 | 9.441 | 9.456 | 28,597 | -0.04(-0.41%) |
May 23, 2011 | 9.551 | 9.551 | 9.460 | 9.495 | 106,705 | -0.14(-1.48%) |
May 20, 2011 | 9.694 | 9.694 | 9.630 | 9.638 | 24,423 | -0.06(-0.58%) |
May 19, 2011 | 9.685 | 9.719 | 9.665 | 9.694 | 36,302 | +0.03(+0.27%) |
May 18, 2011 | 9.573 | 9.688 | 9.573 | 9.668 | 46,897 | +0.10(+1.04%) |
May 17, 2011 | 9.519 | 9.569 | 9.502 | 9.569 | 186,786 | -0.01(-0.06%) |
May 16, 2011 | 9.682 | 9.695 | 9.573 | 9.574 | 99,241 | -0.15(-1.53%) |
May 13, 2011 | 9.791 | 9.836 | 9.720 | 9.722 | 137,985 | -0.10(-1.05%) |
May 12, 2011 | 9.728 | 9.838 | 9.697 | 9.826 | 124,455 | +0.05(+0.53%) |
May 11, 2011 | 9.866 | 9.866 | 9.737 | 9.774 | 589,391 | -0.09(-0.91%) |
May 10, 2011 | 9.803 | 9.869 | 9.803 | 9.863 | 66,435 | +0.09(+0.93%) |
May 09, 2011 | 9.732 | 9.785 | 9.707 | 9.772 | 31,647 | +0.07(+0.72%) |
May 06, 2011 | 9.738 | 9.824 | 9.700 | 9.703 | 87,224 | +0.04(+0.39%) |
May 05, 2011 | 9.658 | 9.757 | 9.651 | 9.665 | 362,244 | -0.06(-0.61%) |
May 04, 2011 | 9.758 | 9.789 | 9.670 | 9.724 | 96,018 | -0.03(-0.31%) |
May 03, 2011 | 9.819 | 9.826 | 9.721 | 9.755 | 130,360 | -0.08(-0.86%) |
May 02, 2011 | 9.845 | 9.928 | 9.839 | 9.839 | 46,037 | -0.03(-0.33%) |
Apr 29, 2011 | 9.847 | 9.885 | 9.847 | 9.872 | 33,630 | -0.00(-0.05%) |
Apr 28, 2011 | 9.886 | 9.886 | 9.837 | 9.877 | 101,752 | +0.02(+0.16%) |
Apr 27, 2011 | 9.798 | 9.861 | 9.778 | 9.861 | 47,057 | +0.08(+0.78%) |
Apr 26, 2011 | 9.735 | 9.817 | 9.719 | 9.784 | 73,820 | +0.07(+0.73%) |
Apr 25, 2011 | 9.681 | 9.715 | 9.681 | 9.713 | 119,295 | +0.03(+0.34%) |
Apr 21, 2011 | 9.728 | 9.728 | 9.654 | 9.681 | 127,000 | +0.06(+0.58%) |
Apr 20, 2011 | 9.629 | 9.637 | 9.579 | 9.625 | 84,403 | +0.21(+2.21%) |
Apr 19, 2011 | 9.428 | 9.438 | 9.378 | 9.417 | 54,533 | +0.02(+0.21%) |
Apr 18, 2011 | 9.389 | 9.401 | 9.299 | 9.397 | 169,208 | -0.12(-1.26%) |
Apr 15, 2011 | 9.441 | 9.517 | 9.441 | 9.517 | 54,637 | +0.05(+0.57%) |
Apr 14, 2011 | 9.419 | 9.464 | 9.419 | 9.464 | 15,834 | -0.03(-0.33%) |
Apr 13, 2011 | 9.511 | 9.524 | 9.441 | 9.495 | 67,811 | +0.06(+0.62%) |
Apr 12, 2011 | 9.462 | 9.480 | 9.415 | 9.436 | 160,035 | -0.09(-0.97%) |
Apr 11, 2011 | 9.618 | 9.618 | 9.505 | 9.529 | 99,080 | -0.03(-0.30%) |
Apr 08, 2011 | 9.647 | 9.647 | 9.536 | 9.558 | 21,717 | -0.05(-0.51%) |
Apr 07, 2011 | 9.648 | 9.664 | 9.589 | 9.607 | 25,363 | -0.01(-0.14%) |
Apr 06, 2011 | 9.648 | 9.674 | 9.589 | 9.620 | 82,912 | +0.02(+0.19%) |
Apr 05, 2011 | 9.607 | 9.647 | 9.583 | 9.602 | 48,514 | +0.02(+0.22%) |
Apr 04, 2011 | 9.633 | 9.633 | 9.561 | 9.580 | 52,148 | +0.03(+0.28%) |
Apr 01, 2011 | 9.634 | 9.637 | 9.553 | 9.553 | 110,466 | -0.01(-0.09%) |
Mar 31, 2011 | 9.566 | 9.570 | 9.529 | 9.562 | 79,048 | +0.01(+0.08%) |
Mar 30, 2011 | 9.550 | 9.556 | 9.520 | 9.554 | 189,572 | +0.09(+0.97%) |
Mar 29, 2011 | 9.394 | 9.467 | 9.359 | 9.462 | 42,069 | +0.05(+0.51%) |
Mar 28, 2011 | 9.490 | 9.490 | 9.415 | 9.415 | 133,330 | -0.02(-0.21%) |
Mar 25, 2011 | 9.428 | 9.489 | 9.424 | 9.434 | 90,939 | +0.02(+0.26%) |
Mar 24, 2011 | 9.352 | 9.411 | 9.316 | 9.409 | 63,305 | +0.13(+1.37%) |
Mar 23, 2011 | 9.191 | 9.304 | 9.140 | 9.282 | 69,153 | +0.07(+0.72%) |
Mar 22, 2011 | 9.294 | 9.294 | 9.216 | 9.216 | 101,006 | -0.02(-0.26%) |
Mar 21, 2011 | 9.270 | 9.288 | 9.206 | 9.240 | 268,827 | +0.16(+1.81%) |
Mar 18, 2011 | 9.157 | 9.157 | 9.070 | 9.076 | 324,428 | +0.03(+0.32%) |
Mar 17, 2011 | 9.113 | 9.122 | 9.045 | 9.046 | 373,508 | +0.06(+0.71%) |
Mar 16, 2011 | 9.057 | 9.157 | 8.945 | 8.983 | 417,971 | -0.17(-1.82%) |
Mar 15, 2011 | 8.984 | 9.192 | 8.887 | 9.149 | 485,596 | -0.09(-0.92%) |
Mar 14, 2011 | 9.269 | 9.323 | 9.194 | 9.235 | 143,501 | -0.09(-0.97%) |
Mar 11, 2011 | 9.206 | 9.352 | 9.148 | 9.325 | 656,482 | +0.05(+0.53%) |
Mar 10, 2011 | 9.312 | 9.326 | 9.244 | 9.276 | 217,852 | -0.16(-1.70%) |
Mar 09, 2011 | 9.427 | 9.466 | 9.395 | 9.437 | 270,510 | -0.06(-0.66%) |
Mar 08, 2011 | 9.385 | 9.528 | 9.375 | 9.500 | 271,508 | +0.10(+1.05%) |
Mar 07, 2011 | 9.599 | 9.599 | 9.348 | 9.401 | 61,759 | -0.15(-1.52%) |
Mar 04, 2011 | 9.611 | 9.611 | 9.512 | 9.546 | 90,774 | -0.07(-0.72%) |
Mar 03, 2011 | 9.530 | 9.616 | 9.530 | 9.616 | 88,536 | +0.19(+1.96%) |
Mar 02, 2011 | 9.395 | 9.460 | 9.395 | 9.430 | 162,531 | +0.03(+0.33%) |
Mar 01, 2011 | 9.608 | 9.608 | 9.378 | 9.399 | 204,021 | -0.14(-1.42%) |
Feb 28, 2011 | 9.583 | 9.606 | 9.494 | 9.534 | 114,417 | -0.02(-0.21%) |
Feb 25, 2011 | 9.458 | 9.560 | 9.458 | 9.554 | 161,589 | +0.15(+1.60%) |
Feb 24, 2011 | 9.344 | 9.428 | 9.289 | 9.403 | 205,490 | +0.04(+0.39%) |
Feb 23, 2011 | 9.473 | 9.484 | 9.277 | 9.367 | 344,057 | -0.10(-1.05%) |
Feb 22, 2011 | 9.611 | 9.647 | 9.446 | 9.466 | 492,540 | -0.28(-2.88%) |
Feb 18, 2011 | 9.732 | 9.756 | 9.710 | 9.747 | 137,854 | +0.03(+0.28%) |
Feb 17, 2011 | 9.707 | 9.745 | 9.663 | 9.720 | 205,582 | +0.01(+0.11%) |
Feb 16, 2011 | 9.671 | 9.715 | 9.671 | 9.709 | 69,862 | +0.07(+0.70%) |
Feb 15, 2011 | 9.671 | 9.673 | 9.617 | 9.642 | 45,335 | -0.03(-0.34%) |
Feb 14, 2011 | 9.689 | 9.689 | 9.656 | 9.675 | 73,925 | +0.03(+0.30%) |
Feb 11, 2011 | 9.592 | 9.649 | 9.542 | 9.646 | 155,656 | +0.07(+0.69%) |
Feb 10, 2011 | 9.561 | 9.600 | 9.509 | 9.580 | 428,645 | +0.01(+0.08%) |
Feb 09, 2011 | 9.625 | 9.625 | 9.572 | 9.572 | 72,502 | -0.02(-0.26%) |
Feb 08, 2011 | 9.611 | 9.611 | 9.541 | 9.596 | 183,213 | +0.04(+0.40%) |
Feb 07, 2011 | 9.530 | 9.606 | 9.530 | 9.558 | 353,319 | +0.05(+0.51%) |
Feb 04, 2011 | 9.467 | 9.509 | 9.451 | 9.509 | 64,893 | +0.05(+0.54%) |
Feb 03, 2011 | 9.443 | 9.471 | 9.365 | 9.458 | 317,085 | +0.02(+0.22%) |
Feb 02, 2011 | 9.434 | 9.459 | 9.413 | 9.437 | 50,580 | -0.02(-0.18%) |